Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 81.41 | 81.57 | 81.27 | 81.57 | 2,324,621 | +0.42(+0.51%) |
Jul 30, 2012 | 80.85 | 81.23 | 80.85 | 81.15 | 3,838,248 | +0.21(+0.26%) |
Jul 27, 2012 | 81.08 | 81.14 | 80.53 | 80.94 | 4,389,459 | -0.38(-0.47%) |
Jul 26, 2012 | 81.20 | 81.36 | 81.20 | 81.32 | 1,627,673 | +0.13(+0.16%) |
Jul 25, 2012 | 81.17 | 81.28 | 81.07 | 81.20 | 3,793,558 | +0.15(+0.19%) |
Jul 24, 2012 | 80.85 | 81.13 | 80.82 | 81.04 | 1,982,024 | +0.13(+0.16%) |
Jul 23, 2012 | 81.19 | 81.24 | 80.87 | 80.91 | 1,974,578 | -0.26(-0.32%) |
Jul 20, 2012 | 81.24 | 81.32 | 81.15 | 81.18 | 1,701,772 | +0.06(+0.07%) |
Jul 19, 2012 | 80.98 | 81.29 | 80.98 | 81.12 | 5,203,852 | +0.14(+0.17%) |
Jul 18, 2012 | 80.79 | 81.04 | 80.75 | 80.97 | 3,496,891 | +0.44(+0.55%) |
Jul 17, 2012 | 80.55 | 80.64 | 80.39 | 80.53 | 3,685,852 | +0.00(+0.00%) |
Jul 16, 2012 | 80.59 | 80.61 | 80.43 | 80.53 | 1,115,256 | +0.22(+0.28%) |
Jul 13, 2012 | 80.25 | 80.38 | 80.07 | 80.31 | 2,430,473 | +0.03(+0.03%) |
Jul 12, 2012 | 80.00 | 80.31 | 79.91 | 80.28 | 2,552,386 | +0.40(+0.51%) |
Jul 11, 2012 | 79.90 | 80.11 | 79.87 | 79.88 | 1,798,989 | +0.13(+0.17%) |
Jul 10, 2012 | 79.88 | 79.94 | 79.74 | 79.74 | 2,060,224 | -0.02(-0.03%) |
Jul 09, 2012 | 79.64 | 79.87 | 79.62 | 79.76 | 1,664,535 | +0.05(+0.07%) |
Jul 06, 2012 | 79.62 | 79.74 | 79.37 | 79.71 | 2,279,487 | +0.20(+0.25%) |
Jul 05, 2012 | 79.35 | 79.59 | 79.31 | 79.51 | 2,947,334 | +0.20(+0.25%) |
Jul 03, 2012 | 79.27 | 79.35 | 79.19 | 79.31 | 1,202,466 | +0.07(+0.08%) |
Jul 02, 2012 | 79.08 | 79.36 | 78.99 | 79.24 | 3,435,375 | +0.42(+0.53%) |
Jun 29, 2012 | 78.76 | 78.97 | 78.69 | 78.82 | 3,503,773 | -0.02(-0.03%) |
Jun 28, 2012 | 78.88 | 79.00 | 78.83 | 78.84 | 3,411,113 | +0.12(+0.15%) |
Jun 27, 2012 | 78.75 | 78.83 | 78.64 | 78.72 | 3,508,946 | +0.11(+0.14%) |
Jun 26, 2012 | 78.49 | 78.71 | 78.44 | 78.61 | 2,449,952 | +0.08(+0.10%) |
Jun 25, 2012 | 78.51 | 78.65 | 78.40 | 78.53 | 2,539,465 | +0.20(+0.26%) |
Jun 22, 2012 | 78.39 | 78.51 | 78.29 | 78.33 | 1,858,167 | -0.06(-0.08%) |
Jun 21, 2012 | 78.41 | 78.61 | 78.37 | 78.39 | 3,325,914 | +0.12(+0.15%) |
Jun 20, 2012 | 78.20 | 78.41 | 78.08 | 78.27 | 3,847,439 | +0.03(+0.04%) |
Jun 19, 2012 | 78.41 | 78.63 | 78.20 | 78.24 | 3,221,128 | -0.07(-0.09%) |
Jun 18, 2012 | 78.40 | 78.43 | 78.22 | 78.31 | 1,487,010 | -0.03(-0.04%) |
Jun 15, 2012 | 78.26 | 78.40 | 78.17 | 78.35 | 2,009,633 | +0.32(+0.41%) |
Jun 14, 2012 | 78.08 | 78.13 | 77.87 | 78.02 | 2,349,426 | -0.09(-0.12%) |
Jun 13, 2012 | 77.88 | 78.12 | 77.78 | 78.12 | 1,988,551 | +0.28(+0.36%) |
Jun 12, 2012 | 77.99 | 78.04 | 77.71 | 77.84 | 1,381,808 | -0.23(-0.29%) |
Jun 11, 2012 | 78.06 | 78.24 | 77.94 | 78.06 | 2,020,222 | -0.01(-0.02%) |
Jun 08, 2012 | 78.13 | 78.20 | 77.89 | 78.08 | 2,555,534 | +0.29(+0.37%) |
Jun 07, 2012 | 77.68 | 77.82 | 77.57 | 77.79 | 4,370,679 | +0.16(+0.21%) |
Jun 06, 2012 | 77.94 | 77.94 | 77.47 | 77.63 | 3,728,627 | -0.23(-0.29%) |
Jun 05, 2012 | 77.94 | 78.08 | 77.80 | 77.86 | 3,626,541 | -0.17(-0.21%) |
Jun 04, 2012 | 78.26 | 78.37 | 78.00 | 78.02 | 3,944,294 | -0.60(-0.76%) |
Jun 01, 2012 | 78.15 | 78.63 | 77.98 | 78.62 | 5,669,317 | +0.48(+0.61%) |
May 31, 2012 | 77.82 | 78.16 | 77.66 | 78.14 | 6,930,452 | +0.55(+0.71%) |
May 30, 2012 | 77.81 | 77.87 | 77.58 | 77.59 | 2,873,312 | +0.07(+0.09%) |
May 29, 2012 | 77.48 | 77.69 | 77.46 | 77.53 | 3,762,987 | +0.11(+0.15%) |
May 25, 2012 | 77.28 | 77.43 | 77.23 | 77.41 | 889,054 | +0.19(+0.25%) |
May 24, 2012 | 77.22 | 77.25 | 77.11 | 77.22 | 1,815,496 | +0.01(+0.02%) |
May 23, 2012 | 77.08 | 77.36 | 77.07 | 77.20 | 2,800,253 | +0.19(+0.24%) |
May 22, 2012 | 77.08 | 77.23 | 76.97 | 77.02 | 2,587,061 | -0.21(-0.27%) |
May 21, 2012 | 77.14 | 77.27 | 76.99 | 77.23 | 2,071,689 | +0.09(+0.11%) |
May 18, 2012 | 77.33 | 77.34 | 77.08 | 77.14 | 2,947,302 | -0.30(-0.39%) |
May 17, 2012 | 77.75 | 77.79 | 77.43 | 77.44 | 3,544,531 | -0.58(-0.74%) |
May 16, 2012 | 77.70 | 78.10 | 77.64 | 78.02 | 4,042,344 | +0.04(+0.05%) |
May 15, 2012 | 78.20 | 78.20 | 77.91 | 77.98 | 3,675,341 | -0.10(-0.13%) |
May 14, 2012 | 78.20 | 78.28 | 78.00 | 78.08 | 2,882,651 | +0.02(+0.03%) |
May 11, 2012 | 78.01 | 78.16 | 77.99 | 78.06 | 4,456,592 | +0.23(+0.30%) |
May 10, 2012 | 77.91 | 77.95 | 77.69 | 77.83 | 2,394,436 | -0.16(-0.21%) |
May 09, 2012 | 77.93 | 78.15 | 77.87 | 77.99 | 3,256,832 | -0.13(-0.17%) |
May 08, 2012 | 77.99 | 78.16 | 77.91 | 78.12 | 2,351,155 | +0.19(+0.25%) |
May 07, 2012 | 77.83 | 77.96 | 77.76 | 77.93 | 1,178,338 | +0.13(+0.17%) |
May 04, 2012 | 77.81 | 77.88 | 77.79 | 77.79 | 1,027,463 | +0.09(+0.11%) |
May 03, 2012 | 77.66 | 77.79 | 77.57 | 77.71 | 2,030,245 | +0.05(+0.06%) |
May 02, 2012 | 77.58 | 77.69 | 77.53 | 77.66 | 3,063,319 | +0.25(+0.33%) |